Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Engine Media Holdings Inc (TSV: GAME )

N/A UNCHANGED
Last Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 2.900 2.910 2.900 2.910 330 +0.06(+2.11%)
Sep 28, 2023 2.850 2.850 2.850 2.850 821 +0.00(+0.00%)
Sep 27, 2023 2.800 2.850 2.770 2.850 949 +0.00(+0.00%)
Sep 26, 2023 2.870 2.870 2.850 2.850 320 -0.01(-0.35%)
Sep 25, 2023 2.860 2.860 2.860 2.860 265 -0.04(-1.38%)
Sep 22, 2023 2.860 3.000 2.860 2.900 810 +0.08(+2.84%)
Sep 21, 2023 2.920 2.920 2.800 2.820 4,612 -0.21(-6.93%)
Sep 20, 2023 3.050 3.050 2.750 3.030 10,110 -0.03(-0.98%)
Sep 19, 2023 3.210 3.210 3.050 3.060 11,300 -0.10(-3.16%)
Sep 18, 2023 3.050 3.160 2.910 3.160 1,237 +0.15(+4.98%)
Sep 15, 2023 3.110 3.110 3.010 3.010 4,790 -0.14(-4.44%)
Sep 14, 2023 3.350 3.350 3.150 3.150 2,931 -0.24(-7.08%)
Sep 13, 2023 3.450 3.500 3.320 3.390 1,300 -0.11(-3.14%)
Sep 12, 2023 3.600 3.620 3.420 3.500 7,974 -0.05(-1.41%)
Sep 11, 2023 3.250 3.600 3.010 3.550 13,405 +0.60(+20.34%)
Sep 08, 2023 2.950 2.950 2.900 2.950 3,100 -0.02(-0.67%)
Sep 07, 2023 3.090 3.170 2.910 2.970 5,700 -0.08(-2.62%)
Sep 06, 2023 3.260 3.300 3.050 3.050 5,332 -0.27(-8.13%)
Sep 05, 2023 3.500 3.500 3.150 3.320 11,715 -0.24(-6.74%)
Sep 01, 2023 3.560 0 -0.04(-1.11%)
Aug 31, 2023 3.450 3.680 3.450 3.600 3,171 +0.23(+6.82%)
Aug 30, 2023 3.200 3.370 3.200 3.370 3,510 +0.22(+6.98%)
Aug 29, 2023 3.220 3.220 3.140 3.150 5,576 +0.00(+0.00%)
Aug 28, 2023 3.530 3.530 3.150 3.150 3,010 -0.20(-5.97%)
Aug 25, 2023 3.050 3.640 3.050 3.350 7,679 +0.35(+11.67%)
Aug 24, 2023 3.160 3.160 2.995 3.000 18,810 -0.19(-5.96%)
Aug 23, 2023 3.300 3.310 3.100 3.190 6,690 -0.14(-4.20%)
Aug 22, 2023 3.680 3.680 3.160 3.330 9,283 -0.30(-8.26%)
Aug 21, 2023 3.700 3.770 3.600 3.630 1,664 +0.07(+1.97%)
Aug 18, 2023 3.400 3.590 3.360 3.560 13,600 +0.16(+4.71%)
Aug 17, 2023 3.380 3.500 3.380 3.400 4,209 +0.15(+4.62%)
Aug 16, 2023 3.180 3.250 3.130 3.250 7,694 +0.10(+3.17%)
Aug 15, 2023 3.250 3.250 3.000 3.150 7,960 -0.10(-3.08%)
Aug 14, 2023 3.300 3.330 3.200 3.250 7,027 -0.08(-2.40%)
Aug 11, 2023 3.370 3.370 3.330 3.330 300 +0.02(+0.60%)
Aug 10, 2023 3.350 3.410 3.300 3.310 8,406 -0.09(-2.65%)
Aug 09, 2023 3.590 3.590 3.370 3.400 9,300 -0.30(-8.11%)
Aug 08, 2023 3.850 3.850 3.700 3.700 3,055 -0.27(-6.80%)
Aug 04, 2023 3.970 0 +0.05(+1.28%)
Aug 03, 2023 3.950 4.010 3.910 3.920 15,766 -0.05(-1.26%)
Aug 02, 2023 4.000 4.000 3.940 3.970 15,930 -0.04(-1.00%)
Aug 01, 2023 3.990 4.020 3.990 4.010 1,020 +0.11(+2.82%)
Jul 31, 2023 4.010 4.010 3.890 3.900 6,336 -0.20(-4.88%)
Jul 28, 2023 4.480 4.480 4.080 4.100 6,321 -0.08(-1.91%)
Jul 27, 2023 4.510 4.510 4.180 4.180 8,778 -0.14(-3.24%)
Jul 26, 2023 4.660 4.660 4.320 4.320 13,403 -0.33(-7.10%)
Jul 25, 2023 4.800 4.800 4.650 4.650 1,400 -0.10(-2.11%)
Jul 24, 2023 4.920 4.930 4.650 4.750 5,025 -0.21(-4.23%)
Jul 21, 2023 4.880 5.370 4.880 4.960 4,509 +0.25(+5.31%)
Jul 20, 2023 5.340 5.340 4.660 4.710 11,750 -0.44(-8.54%)
Jul 19, 2023 5.510 5.660 5.150 5.150 4,435 -0.35(-6.36%)
Jul 18, 2023 5.460 5.850 5.450 5.500 14,979 +0.22(+4.17%)
Jul 17, 2023 5.300 5.430 5.250 5.280 5,820 -0.07(-1.31%)
Jul 14, 2023 5.600 5.600 5.300 5.350 2,005 -0.20(-3.60%)
Jul 13, 2023 5.420 5.800 5.420 5.550 14,992 +0.07(+1.28%)
Jul 12, 2023 5.090 5.800 5.090 5.480 14,686 +0.61(+12.53%)
Jul 11, 2023 5.200 5.200 4.610 4.870 16,262 -0.38(-7.24%)
Jul 10, 2023 5.370 5.450 5.100 5.250 5,688 +0.05(+0.96%)
Jul 07, 2023 5.300 5.300 5.200 5.200 540 -0.12(-2.26%)
Jul 06, 2023 5.160 5.650 5.150 5.320 25,824 +0.21(+4.11%)
Jul 05, 2023 4.230 5.150 4.220 5.110 31,173 +1.11(+27.75%)
Jul 04, 2023 4.000 4.000 4.000 4.000 253 +0.00(+0.00%)
Jun 30, 2023 4.000 0 -0.06(-1.48%)
Jun 29, 2023 3.925 4.060 3.840 4.060 5,240 +0.13(+3.31%)
Jun 28, 2023 3.800 3.930 3.750 3.930 2,205 +0.14(+3.69%)
Jun 27, 2023 3.830 3.830 3.790 3.790 950 -0.04(-1.04%)
Jun 26, 2023 3.850 3.850 3.800 3.830 1,537 -0.04(-1.03%)
Jun 23, 2023 3.760 3.910 3.720 3.870 6,478 +0.02(+0.52%)
Jun 22, 2023 3.710 3.970 3.700 3.850 5,110 +0.10(+2.67%)
Jun 21, 2023 3.700 3.770 3.700 3.750 2,301 +0.00(+0.00%)
Jun 20, 2023 3.750 3.820 3.650 3.750 2,205 +0.15(+4.17%)
Jun 19, 2023 3.600 3.600 3.600 3.600 200 +0.01(+0.28%)
Jun 16, 2023 3.880 4.090 3.590 3.590 19,982 -0.21(-5.53%)
Jun 15, 2023 4.260 4.260 3.750 3.800 18,356 -1.87(-32.98%)
May 08, 2023 5.550 5.670 5.550 5.670 3,469 +0.17(+3.09%)
May 05, 2023 5.600 5.750 5.500 5.500 14,648 -0.06(-1.08%)
May 04, 2023 5.890 5.940 5.520 5.560 25,784 -0.19(-3.30%)
May 03, 2023 5.850 5.850 5.600 5.750 10,293 -0.05(-0.86%)
May 02, 2023 6.250 6.250 5.650 5.800 9,755 -0.40(-6.45%)
May 01, 2023 6.200 6.250 6.200 6.200 4,935 +0.05(+0.81%)
Apr 28, 2023 5.930 6.260 5.930 6.150 1,400 +0.29(+4.95%)
Apr 27, 2023 5.760 5.860 5.750 5.860 886 +0.21(+3.72%)
Apr 26, 2023 5.760 5.850 5.650 5.650 9,706 -0.20(-3.42%)
Apr 25, 2023 5.560 5.850 5.560 5.850 3,075 +0.20(+3.54%)
Apr 24, 2023 6.000 6.000 5.640 5.650 7,634 -0.35(-5.83%)
Apr 21, 2023 6.010 6.220 5.900 6.000 8,971 +0.00(+0.00%)
Apr 20, 2023 6.000 6.000 6.000 6.000 6,400 +0.05(+0.84%)
Apr 19, 2023 6.250 6.350 5.950 5.950 6,278 -0.36(-5.71%)
Apr 18, 2023 7.000 7.240 6.290 6.310 6,684 -0.74(-10.50%)
Apr 17, 2023 7.750 7.750 7.050 7.050 2,930 -0.95(-11.88%)
Apr 14, 2023 8.000 8.150 7.690 8.000 1,582 +0.00(+0.00%)
Apr 13, 2023 8.700 8.700 8.000 8.000 3,268 -0.75(-8.57%)
Apr 12, 2023 8.500 9.100 8.480 8.750 2,534 +0.55(+6.71%)
Apr 11, 2023 10.18 10.40 7.910 8.200 9,176 +5.80(+241.67%)
Apr 10, 2023 2.130 2.670 2.090 2.400 21,984 +0.45(+23.08%)
Apr 06, 2023 1.950 0 +0.18(+10.17%)
Apr 05, 2023 1.720 1.770 1.720 1.770 7,300 +0.00(+0.00%)
Apr 04, 2023 1.760 1.770 1.760 1.770 13,900 -0.05(-2.75%)
Apr 03, 2023 1.820 1.820 1.820 1.820 1,230 +0.00(+0.00%)
Mar 31, 2023 1.840 1.840 1.820 1.820 14,700 +0.03(+1.68%)
Mar 30, 2023 1.780 1.790 1.780 1.790 700 -0.07(-3.76%)
Mar 29, 2023 1.820 1.930 1.820 1.860 6,163 -0.14(-7.00%)
Mar 28, 2023 1.990 2.000 1.990 2.000 1,900 +0.00(+0.00%)
Mar 27, 2023 1.990 2.070 1.990 2.000 6,671 +0.16(+8.70%)
Mar 24, 2023 1.860 1.860 1.830 1.840 1,056 -0.01(-0.54%)
Mar 23, 2023 1.890 1.960 1.850 1.850 8,199 +0.03(+1.65%)
Mar 22, 2023 1.890 1.910 1.820 1.820 7,590 -0.18(-9.00%)
Mar 21, 2023 2.000 2.050 1.990 2.000 42,649 +0.00(+0.00%)
Mar 20, 2023 1.850 2.000 1.850 2.000 3,010 +0.15(+8.11%)
Mar 17, 2023 2.000 2.000 1.790 1.850 2,525 +0.01(+0.54%)
Mar 16, 2023 1.860 1.860 1.840 1.840 500 -0.02(-1.08%)
Mar 15, 2023 1.950 1.950 1.780 1.860 3,007 -0.04(-2.11%)
Mar 14, 2023 1.980 2.000 1.900 1.900 7,530 -0.07(-3.55%)
Mar 13, 2023 2.050 2.050 1.800 1.970 12,305 -0.13(-6.19%)
Mar 10, 2023 2.420 2.420 2.050 2.100 9,375 -0.33(-13.58%)
Mar 09, 2023 2.610 2.610 2.420 2.430 3,727 -0.40(-14.13%)
Mar 08, 2023 2.760 2.840 2.710 2.830 1,615 -0.08(-2.75%)
Mar 07, 2023 2.920 3.030 2.810 2.910 23,196 -0.02(-0.68%)
Mar 06, 2023 2.960 3.250 2.880 2.930 22,720 +0.23(+8.52%)
Mar 03, 2023 2.370 2.720 2.320 2.700 20,088 +0.36(+15.38%)
Mar 02, 2023 2.450 2.450 2.340 2.340 5,011 -0.10(-4.10%)
Mar 01, 2023 2.290 2.440 2.220 2.440 13,067 +0.11(+4.72%)
Feb 28, 2023 2.350 2.350 2.200 2.330 2,547 +0.06(+2.64%)
Feb 27, 2023 2.200 2.270 2.190 2.270 28,030 +0.16(+7.58%)
Feb 24, 2023 2.230 2.250 2.050 2.110 4,001 +0.11(+5.50%)
Feb 23, 2023 1.950 2.060 1.920 2.000 4,512 +0.15(+8.11%)
Feb 22, 2023 1.910 1.910 1.850 1.850 800 -0.01(-0.54%)
Feb 21, 2023 1.900 1.970 1.860 1.860 551 -0.08(-4.12%)
Feb 17, 2023 1.940 0 +0.04(+2.11%)
Feb 16, 2023 1.900 2.010 1.820 1.900 13,613 +0.07(+3.83%)
Feb 15, 2023 1.830 1.830 1.820 1.830 1,095 -0.10(-5.18%)
Feb 14, 2023 1.940 1.940 1.930 1.930 300 -0.04(-2.03%)
Feb 13, 2023 1.980 1.980 1.930 1.970 800 -0.14(-6.64%)
Feb 10, 2023 2.160 2.160 2.030 2.110 15,906 -0.06(-2.76%)
Feb 09, 2023 1.990 2.280 1.990 2.170 27,249 +0.17(+8.50%)
Feb 08, 2023 2.300 2.300 1.950 2.000 26,985 -0.18(-8.26%)
Feb 07, 2023 2.610 2.610 2.030 2.180 20,574 -0.29(-11.74%)
Feb 06, 2023 2.250 2.630 2.250 2.470 25,852 +0.23(+10.27%)
Feb 03, 2023 2.060 2.300 2.060 2.240 50,255 +0.24(+12.00%)
Feb 02, 2023 1.830 2.000 1.750 2.000 22,200 +0.06(+3.09%)
Feb 01, 2023 1.640 2.180 1.640 1.940 68,614 +0.34(+21.25%)
Jan 31, 2023 1.630 1.750 1.600 1.600 11,800 +0.13(+8.84%)
Jan 30, 2023 1.590 1.640 1.450 1.470 2,913 -0.26(-15.03%)
Jan 27, 2023 1.750 1.830 1.730 1.730 3,321 +0.02(+1.17%)
Jan 26, 2023 1.640 1.860 1.640 1.710 13,460 +0.05(+3.01%)
Jan 25, 2023 1.750 1.750 1.650 1.660 2,501 +0.00(+0.00%)
Jan 24, 2023 1.650 1.660 1.650 1.660 1,608 +0.02(+1.22%)
Jan 23, 2023 1.530 1.660 1.530 1.640 7,916 +0.07(+4.46%)
Jan 20, 2023 1.530 1.630 1.530 1.570 7,274 +0.08(+5.37%)
Jan 19, 2023 1.530 1.550 1.480 1.490 4,131 -0.19(-11.31%)
Jan 18, 2023 1.720 1.720 1.670 1.680 3,693 -0.04(-2.33%)
Jan 17, 2023 1.690 1.800 1.490 1.720 29,269 -0.08(-4.44%)
Jan 13, 2023 1.800 1 +0.03(+1.69%)
Jan 12, 2023 1.930 1.940 1.680 1.770 27,405 -0.06(-3.28%)
Jan 11, 2023 1.750 1.830 1.750 1.830 11,551 +0.27(+17.31%)
Jan 10, 2023 1.500 1.560 1.500 1.560 232 +0.10(+6.85%)
Jan 09, 2023 1.430 1.460 1.430 1.460 1,203 +0.01(+0.69%)
Jan 06, 2023 1.450 1.450 1.430 1.450 4,001 +0.02(+1.40%)
Jan 05, 2023 1.490 1.490 1.430 1.430 1,000 +0.08(+5.93%)
Jan 04, 2023 1.350 1.350 1.350 1.350 100 +0.04(+3.05%)
Jan 03, 2023 1.410 1.410 1.310 1.310 1,082 -0.04(-2.96%)
Dec 30, 2022 1.350 0 -0.07(-4.93%)
Dec 29, 2022 1.380 1.420 1.380 1.420 1,355 -0.02(-1.39%)
Dec 28, 2022 1.400 1.450 1.400 1.440 3,391 -0.08(-5.26%)
Dec 23, 2022 1.520 0 +0.02(+1.33%)
Dec 22, 2022 1.740 1.740 1.470 1.500 4,845 -0.13(-7.98%)
Dec 21, 2022 1.590 1.630 1.530 1.630 18,729 +0.09(+5.84%)
Dec 20, 2022 1.870 1.870 1.400 1.540 16,155 -0.31(-16.76%)
Dec 19, 2022 2.200 2.200 1.780 1.850 11,180 -0.32(-14.75%)
Dec 16, 2022 2.000 2.290 1.900 2.170 24,418 +0.21(+10.71%)
Dec 15, 2022 1.700 2.170 1.700 1.960 69,692 +0.35(+21.74%)
Dec 14, 2022 1.490 2.050 1.490 1.610 125,858 +0.26(+19.26%)
Dec 13, 2022 1.330 1.350 1.200 1.350 38,035 -0.05(-3.57%)
Dec 12, 2022 0.7900 1.640 0.7800 1.400 150,235 +0.68(+94.44%)
Dec 09, 2022 0.7700 0.7700 0.6800 0.7200 39,670 -0.07(-8.86%)
Dec 08, 2022 0.8000 0.8000 0.7100 0.7900 29,205 +0.05(+6.76%)
Dec 07, 2022 0.7400 0.7400 0.7400 0.7400 13,015 +0.02(+2.78%)
Dec 06, 2022 0.7700 0.7700 0.7200 0.7200 18,294 -0.07(-8.86%)
Dec 02, 2022 0.7900 1,135 +0.01(+1.28%)
Dec 01, 2022 0.7800 0.7900 0.7800 0.7800 3,600 -0.01(-1.27%)
Nov 30, 2022 0.7900 0.7900 0.7500 0.7900 8,900 -0.01(-1.25%)
Nov 29, 2022 0.7900 0.8000 0.7900 0.8000 6,854 +0.01(+1.27%)
Nov 28, 2022 0.8000 0.8000 0.7900 0.7900 5,844 -0.02(-2.47%)
Nov 25, 2022 0.8000 0.8100 0.8000 0.8100 5,254 +0.00(+0.00%)
Nov 23, 2022 0.8100 0 -0.06(-6.90%)
Nov 21, 2022 0.8700 3 -0.04(-4.40%)
Nov 17, 2022 0.9100 0 +0.03(+3.41%)
Nov 16, 2022 0.8400 0.9000 0.8400 0.8800 5,300 +0.09(+11.39%)
Nov 14, 2022 0.7900 0 -0.08(-9.20%)
Nov 11, 2022 0.8700 0.8700 0.8700 0.8700 4,505 -0.02(-2.25%)
Nov 10, 2022 0.8900 0.8900 0.8900 0.8900 10,036 -0.01(-1.11%)
Nov 09, 2022 0.9000 0.9000 0.9000 0.9000 500 -0.09(-9.09%)
Nov 08, 2022 0.9900 0.9900 0.9900 0.9900 30 +0.04(+4.21%)
Nov 04, 2022 0.9500 20 +0.00(+0.00%)
Nov 02, 2022 0.9500 4 +0.05(+5.56%)
Oct 31, 2022 0.9000 0 -0.04(-4.26%)
Oct 27, 2022 0.9400 18 -0.04(-4.08%)
Oct 26, 2022 0.9500 0.9800 0.9500 0.9800 1,699 +0.01(+1.03%)
Oct 25, 2022 0.9800 0.9800 0.9700 0.9700 1,500 -0.01(-1.02%)
Oct 24, 2022 0.9800 0.9800 0.9800 0.9800 842 +0.00(+0.00%)
Oct 20, 2022 0.9800 3 +0.03(+3.16%)
Oct 19, 2022 0.9500 0.9500 0.9500 0.9500 576 -0.06(-5.94%)
Oct 13, 2022 1.010 25 +0.00(+0.00%)
Oct 12, 2022 1.070 1.070 1.010 1.010 3,550 +0.00(+0.00%)
Oct 11, 2022 1.050 1.140 1.010 1.010 4,400 -0.01(-0.98%)
Oct 07, 2022 1.020 0 +0.02(+2.00%)
Oct 06, 2022 1.010 1.010 1.000 1.000 1,501 -0.01(-0.99%)
Oct 04, 2022 0.9400 1.010 202 +0.14(+16.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.